Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115C00055000 | 2024-07-10 9:30AM EDT | 55.00 | 47.05 | 48.80 | 53.05 | 0.00 | - | - | 7 | 72.71% |
| ABT241115C00060000 | 2024-05-14 12:25PM EDT | 60.00 | 44.50 | 43.40 | 44.45 | 0.00 | - | 1 | 2 | 0.00% |
| ABT241115C00070000 | 2024-03-22 12:00PM EDT | 70.00 | 42.20 | 36.65 | 41.25 | 0.00 | - | 2 | 2 | 80.68% |
| ABT241115C00085000 | 2024-07-25 12:54PM EDT | 85.00 | 23.23 | 20.15 | 23.45 | 0.00 | - | 1 | 18 | 49.44% |
| ABT241115C00090000 | 2024-07-16 9:33AM EDT | 90.00 | 15.12 | 16.55 | 19.15 | 0.00 | - | 1 | 16 | 45.07% |
| ABT241115C00095000 | 2024-07-26 11:46AM EDT | 95.00 | 13.52 | 12.55 | 14.45 | -2.18 | -13.89% | 1 | 408 | 37.83% |
| ABT241115C00097500 | 2024-07-26 11:46AM EDT | 97.50 | 11.75 | 9.30 | 12.45 | +1.85 | +18.69% | 2 | 686 | 35.74% |
| ABT241115C00100000 | 2024-07-26 3:31PM EDT | 100.00 | 9.13 | 9.15 | 10.85 | -1.17 | -11.36% | 66 | 495 | 35.14% |
| ABT241115C00105000 | 2024-07-26 3:35PM EDT | 105.00 | 6.10 | 6.10 | 6.45 | -0.99 | -13.96% | 27 | 1,071 | 27.27% |
| ABT241115C00110000 | 2024-07-26 3:58PM EDT | 110.00 | 3.94 | 3.95 | 4.10 | -0.51 | -11.46% | 56 | 2,229 | 26.05% |
| ABT241115C00115000 | 2024-07-26 3:40PM EDT | 115.00 | 2.24 | 2.33 | 2.43 | -0.38 | -14.50% | 450 | 1,993 | 25.14% |
| ABT241115C00120000 | 2024-07-26 3:01PM EDT | 120.00 | 1.25 | 0.47 | 2.53 | -0.26 | -17.22% | 94 | 981 | 31.35% |
| ABT241115C00125000 | 2024-07-26 1:06PM EDT | 125.00 | 0.80 | 0.66 | 1.24 | +0.04 | +5.26% | 10 | 364 | 28.32% |
| ABT241115C00130000 | 2024-07-26 10:19AM EDT | 130.00 | 0.37 | 0.13 | 2.52 | -0.08 | -17.78% | 1 | 208 | 41.04% |
| ABT241115C00135000 | 2024-07-25 3:51PM EDT | 135.00 | 0.26 | 0.13 | 0.31 | 0.00 | - | 28 | 52 | 26.29% |
| ABT241115C00140000 | 2024-07-26 3:26PM EDT | 140.00 | 0.20 | 0.08 | 0.35 | +0.10 | +100.00% | 2 | 12 | 29.96% |
| ABT241115C00145000 | 2024-07-25 11:16AM EDT | 145.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 8 | 45 | 29.74% |
| ABT241115C00150000 | 2024-07-25 11:16AM EDT | 150.00 | 0.12 | 0.01 | 0.52 | 0.00 | - | 4 | 32 | 38.28% |
| ABT241115C00155000 | 2024-07-25 11:16AM EDT | 155.00 | 0.12 | 0.01 | 0.47 | 0.00 | - | 4 | 5 | 40.19% |
| ABT241115C00160000 | 2024-06-26 3:22PM EDT | 160.00 | 0.04 | 0.00 | 2.22 | 0.00 | - | 2 | 1 | 51.00% |
| ABT241115C00165000 | 2024-07-09 1:48PM EDT | 165.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 53.32% |
| ABT241115C00170000 | 2024-07-25 3:27PM EDT | 170.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 45.95% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT241115P00055000 | 2024-07-23 3:38PM EDT | 55.00 | 0.15 | 0.00 | 1.17 | 0.00 | - | 31 | 473 | 70.41% |
| ABT241115P00060000 | 2024-07-09 1:51PM EDT | 60.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 2 | 1 | 56.06% |
| ABT241115P00065000 | 2024-06-27 1:15PM EDT | 65.00 | 0.21 | 0.00 | 2.43 | 0.00 | - | 2 | 1 | 64.72% |
| ABT241115P00070000 | 2024-07-23 1:31PM EDT | 70.00 | 0.15 | 0.01 | 0.82 | 0.00 | - | 2 | 11 | 51.27% |
| ABT241115P00075000 | 2024-07-22 3:22PM EDT | 75.00 | 0.21 | 0.06 | 1.15 | 0.00 | - | 2 | 8 | 48.24% |
| ABT241115P00080000 | 2024-07-25 3:42PM EDT | 80.00 | 0.33 | 0.16 | 0.76 | 0.00 | - | 2 | 106 | 36.67% |
| ABT241115P00085000 | 2024-07-26 12:57PM EDT | 85.00 | 0.42 | 0.52 | 0.62 | -0.42 | -50.00% | 1 | 429 | 28.69% |
| ABT241115P00090000 | 2024-07-26 12:32PM EDT | 90.00 | 0.79 | 0.41 | 2.23 | +0.08 | +11.27% | 2 | 397 | 34.97% |
| ABT241115P00095000 | 2024-07-25 2:55PM EDT | 95.00 | 1.44 | 0.48 | 2.83 | +0.01 | +0.70% | 1 | 1,159 | 30.58% |
| ABT241115P00097500 | 2024-07-25 12:01PM EDT | 97.50 | 1.88 | 2.14 | 2.48 | 0.00 | - | 39 | 1,064 | 24.61% |
| ABT241115P00100000 | 2024-07-25 1:43PM EDT | 100.00 | 2.45 | 3.00 | 3.20 | 0.00 | - | 88 | 860 | 23.94% |
| ABT241115P00105000 | 2024-07-26 3:05PM EDT | 105.00 | 5.10 | 4.95 | 5.10 | +0.80 | +18.60% | 111 | 1,245 | 22.49% |
| ABT241115P00110000 | 2024-07-26 12:11PM EDT | 110.00 | 7.20 | 5.60 | 9.75 | +0.55 | +8.27% | 37 | 296 | 29.98% |
| ABT241115P00115000 | 2024-07-10 1:06PM EDT | 115.00 | 13.60 | 9.05 | 13.10 | 0.00 | - | 61 | 328 | 29.61% |
| ABT241115P00120000 | 2024-07-25 10:09AM EDT | 120.00 | 12.55 | 13.75 | 17.30 | 0.00 | - | 9 | 33 | 31.42% |
| ABT241115P00125000 | 2024-07-17 1:22PM EDT | 125.00 | 19.80 | 17.75 | 21.95 | 0.00 | - | 1 | 0 | 34.50% |
| ABT241115P00130000 | 2024-03-26 9:42AM EDT | 130.00 | 20.00 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.